29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 185200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 6476 |
| 3 | 20230727 | 185100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 4 | 20230727 | 185000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 5 | 20230727 | 184900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 6 | 20230727 | 184800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 7 | 20230727 | 184700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 8 | 20230727 | 184600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 9 | 20230727 | 184500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 10 | 20230727 | 184400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 11 | 20230727 | 184300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 12 | 20230727 | 184200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 13 | 20230727 | 184100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 14 | 20230727 | 184000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 15 | 20230727 | 183900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 16 | 20230727 | 183800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 17 | 20230727 | 183700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 18 | 20230727 | 183600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 19 | 20230727 | 183500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 20 | 20230727 | 183400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 21 | 20230727 | 183300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 22 | 20230727 | 183200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 23 | 20230727 | 183100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 24 | 20230727 | 183000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 25 | 20230727 | 182900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 26 | 20230727 | 182800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 27 | 20230727 | 182700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 28 | 20230727 | 182600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 29 | 20230727 | 182500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 30 | 20230727 | 182400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 31 | 20230727 | 182300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 32 | 20230727 | 182200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 6476 |
| 33 | 20230727 | 182100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 34 | 20230727 | 182000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 35 | 20230727 | 181900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 36 | 20230727 | 181800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 37 | 20230727 | 181700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 38 | 20230727 | 181600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 39 | 20230727 | 181500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 40 | 20230727 | 181400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 41 | 20230727 | 181300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 42 | 20230727 | 181200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 43 | 20230727 | 181100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 44 | 20230727 | 181000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 45 | 20230727 | 180900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 46 | 20230727 | 180800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 47 | 20230727 | 180700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 48 | 20230727 | 180600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 49 | 20230727 | 180500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 50 | 20230727 | 180400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 51 | 20230727 | 180300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 52 | 20230727 | 180200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 53 | 20230727 | 180100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 54 | 20230727 | 180000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 55 | 20230727 | 175900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 56 | 20230727 | 175800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 57 | 20230727 | 175700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 58 | 20230727 | 175600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 59 | 20230727 | 175500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 60 | 20230727 | 175400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 61 | 20230727 | 175300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 62 | 20230727 | 175200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 6476 |
| 63 | 20230727 | 175100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 64 | 20230727 | 175000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 65 | 20230727 | 174900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 66 | 20230727 | 174800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 67 | 20230727 | 174700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 68 | 20230727 | 174600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 69 | 20230727 | 174500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 70 | 20230727 | 174400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 71 | 20230727 | 174300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 72 | 20230727 | 174200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 73 | 20230727 | 174100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 74 | 20230727 | 174000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 75 | 20230727 | 173900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 76 | 20230727 | 173800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 77 | 20230727 | 173700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 78 | 20230727 | 173600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 79 | 20230727 | 173500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 80 | 20230727 | 173400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 81 | 20230727 | 173300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 82 | 20230727 | 173200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 83 | 20230727 | 173100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 84 | 20230727 | 173000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 85 | 20230727 | 172900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 86 | 20230727 | 172800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 87 | 20230727 | 172700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 88 | 20230727 | 172600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 89 | 20230727 | 172500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 90 | 20230727 | 172400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 91 | 20230727 | 172300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 92 | 20230727 | 172200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 6476 |
| 93 | 20230727 | 172100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 94 | 20230727 | 172000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 95 | 20230727 | 171900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 96 | 20230727 | 171800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 97 | 20230727 | 171700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 98 | 20230727 | 171600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 99 | 20230727 | 171500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 100 | 20230727 | 171400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 101 | 20230727 | 171300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 102 | 20230727 | 171200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 103 | 20230727 | 171100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 104 | 20230727 | 171000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 105 | 20230727 | 170900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 106 | 20230727 | 170800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 107 | 20230727 | 170700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 108 | 20230727 | 170600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 109 | 20230727 | 170500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 110 | 20230727 | 170400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 111 | 20230727 | 170300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 112 | 20230727 | 170200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 113 | 20230727 | 170100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 114 | 20230727 | 170000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 115 | 20230727 | 165900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 116 | 20230727 | 165800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 117 | 20230727 | 165700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 118 | 20230727 | 165600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 119 | 20230727 | 165500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 120 | 20230727 | 165400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 121 | 20230727 | 165300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 122 | 20230727 | 165200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 6476 |
| 123 | 20230727 | 165100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 124 | 20230727 | 165000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 125 | 20230727 | 164900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 126 | 20230727 | 164800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 127 | 20230727 | 164700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 128 | 20230727 | 164600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 129 | 20230727 | 164500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 130 | 20230727 | 164400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 131 | 20230727 | 164300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 132 | 20230727 | 164200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 133 | 20230727 | 164100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 134 | 20230727 | 164000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 135 | 20230727 | 163900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 136 | 20230727 | 163800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 137 | 20230727 | 163700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 138 | 20230727 | 163600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 139 | 20230727 | 163500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 140 | 20230727 | 163400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 141 | 20230727 | 163300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 142 | 20230727 | 163200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 143 | 20230727 | 163100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 144 | 20230727 | 163000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 145 | 20230727 | 162900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 146 | 20230727 | 162800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 147 | 20230727 | 162700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 148 | 20230727 | 162600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 149 | 20230727 | 162500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 150 | 20230727 | 162400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 151 | 20230727 | 162300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 152 | 20230727 | 162200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 6476 |
| 153 | 20230727 | 162100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 154 | 20230727 | 162000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 155 | 20230727 | 161900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 156 | 20230727 | 161800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 157 | 20230727 | 161700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 158 | 20230727 | 161600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 159 | 20230727 | 161500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 160 | 20230727 | 161400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 161 | 20230727 | 161300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 162 | 20230727 | 161200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 163 | 20230727 | 161100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 164 | 20230727 | 161000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 165 | 20230727 | 160900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 166 | 20230727 | 160800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 167 | 20230727 | 160700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 168 | 20230727 | 160600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 169 | 20230727 | 160500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 170 | 20230727 | 160400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 171 | 20230727 | 160300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 172 | 20230727 | 160200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 173 | 20230727 | 160100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 174 | 20230727 | 160000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 175 | 20230727 | 155900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 176 | 20230727 | 155800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 177 | 20230727 | 155700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 178 | 20230727 | 155600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 179 | 20230727 | 155500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 180 | 20230727 | 155400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 181 | 20230727 | 155300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 182 | 20230727 | 155200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 6476 |
| 183 | 20230727 | 155100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 184 | 20230727 | 155000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 185 | 20230727 | 154900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 186 | 20230727 | 154800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 187 | 20230727 | 154700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 188 | 20230727 | 154600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 189 | 20230727 | 154500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 190 | 20230727 | 154400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 191 | 20230727 | 154300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 192 | 20230727 | 154200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 193 | 20230727 | 154100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 194 | 20230727 | 154000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 195 | 20230727 | 153900 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 196 | 20230727 | 153800 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 197 | 20230727 | 153700 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 198 | 20230727 | 153600 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 199 | 20230727 | 153500 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 200 | 20230727 | 153400 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 201 | 20230727 | 153300 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 202 | 20230727 | 153200 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 203 | 20230727 | 153100 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 204 | 20230727 | 153000 | 1676371980 | 4640 | 4640 | 4640 | 4640 | 6476 |
| 205 | 20230727 | 152900 | 1646323340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 206 | 20230727 | 152800 | 1646323340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 207 | 20230727 | 152700 | 1646323340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 208 | 20230727 | 152600 | 1646323340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 209 | 20230727 | 152500 | 1646323340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 210 | 20230727 | 152400 | 1646323340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 211 | 20230727 | 152300 | 1646323340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 212 | 20230727 | 152200 | 1646323340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 213 | 20230727 | 152100 | 1646323340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 214 | 20230727 | 152000 | 1646323340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 215 | 20230727 | 151900 | 1646323340 | 4665 | 4645 | 4670 | 4645 | 49 |
| 216 | 20230727 | 151800 | 1646095450 | 4645 | 4645 | 4670 | 4645 | 692 |
| 217 | 20230727 | 151700 | 1642872485 | 4665 | 4640 | 4665 | 4640 | 924 |
| 218 | 20230727 | 151600 | 1638564875 | 4645 | 4650 | 4670 | 4645 | 867 |
| 219 | 20230727 | 151500 | 1634537535 | 4645 | 4670 | 4675 | 4645 | 3673 |
| 220 | 20230727 | 151400 | 1617426380 | 4665 | 4665 | 4670 | 4665 | 238 |
| 221 | 20230727 | 151300 | 1616315405 | 4665 | 4655 | 4665 | 4655 | 749 |
| 222 | 20230727 | 151200 | 1612823925 | 4655 | 4650 | 4660 | 4640 | 759 |
| 223 | 20230727 | 151100 | 1609290655 | 4655 | 4655 | 4660 | 4650 | 2039 |
| 224 | 20230727 | 151000 | 1599803400 | 4660 | 4660 | 4660 | 4655 | 2010 |
| 225 | 20230727 | 150900 | 1590437050 | 4655 | 4660 | 4660 | 4655 | 377 |
| 226 | 20230727 | 150800 | 1588681705 | 4665 | 4650 | 4665 | 4650 | 1383 |
| 227 | 20230727 | 150700 | 1582237960 | 4650 | 4640 | 4650 | 4640 | 1508 |
| 228 | 20230727 | 150600 | 1575231740 | 4650 | 4660 | 4660 | 4650 | 823 |
| 229 | 20230727 | 150500 | 1571404655 | 4655 | 4645 | 4655 | 4640 | 1228 |
| 230 | 20230727 | 150400 | 1565697160 | 4650 | 4650 | 4650 | 4645 | 47 |
| 231 | 20230727 | 150300 | 1565478730 | 4650 | 4650 | 4650 | 4650 | 0 |
| 232 | 20230727 | 150200 | 1565478730 | 4650 | 4645 | 4650 | 4645 | 295 |
| 233 | 20230727 | 150100 | 1564108160 | 4645 | 4645 | 4645 | 4645 | 724 |
| 234 | 20230727 | 150000 | 1560745180 | 4645 | 4655 | 4655 | 4645 | 1676 |
| 235 | 20230727 | 145900 | 1552957835 | 4655 | 4655 | 4655 | 4655 | 3 |
| 236 | 20230727 | 145800 | 1552943870 | 4660 | 4660 | 4660 | 4660 | 1 |
| 237 | 20230727 | 145700 | 1552939210 | 4665 | 4660 | 4665 | 4655 | 90 |
| 238 | 20230727 | 145600 | 1552519815 | 4665 | 4665 | 4665 | 4660 | 21 |
| 239 | 20230727 | 145500 | 1552421900 | 4665 | 4665 | 4665 | 4660 | 5 |
| 240 | 20230727 | 145400 | 1552398590 | 4665 | 4665 | 4665 | 4665 | 1010 |
| 241 | 20230727 | 145300 | 1547686940 | 4665 | 4645 | 4665 | 4645 | 411 |
| 242 | 20230727 | 145200 | 1545777625 | 4645 | 4650 | 4665 | 4645 | 449 |
| 243 | 20230727 | 145100 | 1543689865 | 4645 | 4665 | 4665 | 4645 | 906 |
| 244 | 20230727 | 145000 | 1539480055 | 4665 | 4665 | 4665 | 4650 | 312 |
| 245 | 20230727 | 144900 | 1538026075 | 4650 | 4655 | 4665 | 4650 | 712 |
| 246 | 20230727 | 144800 | 1534712150 | 4665 | 4665 | 4665 | 4665 | 186 |
| 247 | 20230727 | 144700 | 1533844460 | 4665 | 4665 | 4665 | 4665 | 1 |
| 248 | 20230727 | 144600 | 1533839795 | 4650 | 4650 | 4675 | 4650 | 688 |
| 249 | 20230727 | 144500 | 1530640570 | 4675 | 4675 | 4675 | 4675 | 1 |
| 250 | 20230727 | 144400 | 1530635895 | 4675 | 4675 | 4675 | 4675 | 0 |
| 251 | 20230727 | 144300 | 1530635895 | 4675 | 4675 | 4675 | 4675 | 1 |
| 252 | 20230727 | 144200 | 1530631220 | 4675 | 4675 | 4675 | 4675 | 101 |
| 253 | 20230727 | 144100 | 1530159045 | 4675 | 4675 | 4675 | 4675 | 1 |
| 254 | 20230727 | 144000 | 1530154370 | 4675 | 4655 | 4675 | 4645 | 1087 |
| 255 | 20230727 | 143900 | 1525103660 | 4670 | 4670 | 4670 | 4670 | 158 |
| 256 | 20230727 | 143800 | 1524365800 | 4675 | 4675 | 4675 | 4645 | 4692 |
| 257 | 20230727 | 143700 | 1502517115 | 4680 | 4685 | 4685 | 4670 | 129 |
| 258 | 20230727 | 143600 | 1501914540 | 4685 | 4675 | 4685 | 4675 | 351 |
| 259 | 20230727 | 143500 | 1500273605 | 4675 | 4670 | 4675 | 4670 | 122 |
| 260 | 20230727 | 143400 | 1499703755 | 4675 | 4685 | 4685 | 4675 | 675 |
| 261 | 20230727 | 143300 | 1496548120 | 4685 | 4675 | 4685 | 4675 | 52 |
| 262 | 20230727 | 143200 | 1496305000 | 4685 | 4685 | 4685 | 4685 | 1 |
| 263 | 20230727 | 143100 | 1496300315 | 4690 | 4690 | 4690 | 4690 | 37 |
| 264 | 20230727 | 143000 | 1496126785 | 4690 | 4690 | 4690 | 4690 | 1 |
| 265 | 20230727 | 142900 | 1496122095 | 4685 | 4685 | 4685 | 4685 | 1 |
| 266 | 20230727 | 142800 | 1496117410 | 4675 | 4675 | 4675 | 4675 | 5 |
| 267 | 20230727 | 142700 | 1496094035 | 4690 | 4685 | 4690 | 4685 | 31 |
| 268 | 20230727 | 142600 | 1495948795 | 4685 | 4685 | 4685 | 4685 | 1 |
| 269 | 20230727 | 142500 | 1495944110 | 4690 | 4675 | 4690 | 4675 | 253 |
| 270 | 20230727 | 142400 | 1494761320 | 4675 | 4695 | 4695 | 4675 | 85 |
| 271 | 20230727 | 142300 | 1494363925 | 4695 | 4695 | 4695 | 4695 | 0 |
| 272 | 20230727 | 142200 | 1494363925 | 4695 | 4695 | 4695 | 4695 | 1126 |
| 273 | 20230727 | 142100 | 1489077355 | 4695 | 4695 | 4695 | 4695 | 1 |
| 274 | 20230727 | 142000 | 1489072660 | 4695 | 4695 | 4695 | 4695 | 1 |
| 275 | 20230727 | 141900 | 1489067965 | 4700 | 4700 | 4700 | 4700 | 101 |
| 276 | 20230727 | 141800 | 1488593265 | 4700 | 4700 | 4700 | 4700 | 0 |
| 277 | 20230727 | 141700 | 1488593265 | 4700 | 4680 | 4700 | 4675 | 101 |
| 278 | 20230727 | 141600 | 1488120885 | 4700 | 4700 | 4700 | 4685 | 37 |
| 279 | 20230727 | 141500 | 1487947435 | 4705 | 4700 | 4705 | 4700 | 63 |
| 280 | 20230727 | 141400 | 1487651320 | 4680 | 4680 | 4700 | 4680 | 286 |
| 281 | 20230727 | 141300 | 1486312820 | 4690 | 4690 | 4690 | 4690 | 100 |
| 282 | 20230727 | 141200 | 1485843820 | 4680 | 4680 | 4680 | 4680 | 49 |
| 283 | 20230727 | 141100 | 1485614500 | 4680 | 4680 | 4680 | 4675 | 382 |
| 284 | 20230727 | 141000 | 1483827490 | 4680 | 4680 | 4700 | 4680 | 16 |
| 285 | 20230727 | 140900 | 1483752590 | 4700 | 4680 | 4700 | 4680 | 2 |
| 286 | 20230727 | 140800 | 1483743210 | 4700 | 4700 | 4700 | 4700 | 21 |
| 287 | 20230727 | 140700 | 1483644510 | 4680 | 4680 | 4680 | 4680 | 189 |
| 288 | 20230727 | 140600 | 1482759990 | 4705 | 4705 | 4705 | 4680 | 255 |
| 289 | 20230727 | 140500 | 1481563990 | 4705 | 4705 | 4705 | 4705 | 1 |
| 290 | 20230727 | 140400 | 1481559285 | 4705 | 4705 | 4705 | 4705 | 1 |
| 291 | 20230727 | 140300 | 1481554580 | 4705 | 4705 | 4705 | 4705 | 1 |
| 292 | 20230727 | 140200 | 1481549875 | 4705 | 4705 | 4705 | 4705 | 5 |
| 293 | 20230727 | 140100 | 1481526350 | 4705 | 4705 | 4705 | 4705 | 55 |
| 294 | 20230727 | 140000 | 1481267575 | 4705 | 4680 | 4705 | 4680 | 561 |
| 295 | 20230727 | 135900 | 1478642070 | 4705 | 4705 | 4705 | 4705 | 8 |
| 296 | 20230727 | 135800 | 1478604430 | 4705 | 4705 | 4705 | 4705 | 1 |
| 297 | 20230727 | 135700 | 1478599725 | 4680 | 4705 | 4705 | 4680 | 159 |
| 298 | 20230727 | 135600 | 1477853505 | 4705 | 4705 | 4705 | 4705 | 1 |
| 299 | 20230727 | 135500 | 1477848800 | 4705 | 4705 | 4705 | 4705 | 101 |
| 300 | 20230727 | 135400 | 1477373595 | 4705 | 4705 | 4705 | 4705 | 1 |
| 301 | 20230727 | 135300 | 1477368890 | 4705 | 4700 | 4705 | 4700 | 11 |
| 302 | 20230727 | 135200 | 1477317185 | 4705 | 4705 | 4705 | 4705 | 74 |
| 303 | 20230727 | 135100 | 1476969015 | 4700 | 4695 | 4700 | 4695 | 600 |
| 304 | 20230727 | 135000 | 1474151540 | 4700 | 4700 | 4700 | 4700 | 16 |
| 305 | 20230727 | 134900 | 1474076340 | 4700 | 4700 | 4700 | 4700 | 1 |
| 306 | 20230727 | 134800 | 1474071640 | 4700 | 4700 | 4700 | 4700 | 1 |
| 307 | 20230727 | 134700 | 1474066940 | 4715 | 4715 | 4715 | 4715 | 1 |
| 308 | 20230727 | 134600 | 1474062225 | 4680 | 4710 | 4710 | 4680 | 7000 |
| 309 | 20230727 | 134500 | 1441241955 | 4715 | 4715 | 4715 | 4715 | 97 |
| 310 | 20230727 | 134400 | 1440784600 | 4715 | 4710 | 4715 | 4710 | 1355 |
| 311 | 20230727 | 134300 | 1434402545 | 4705 | 4700 | 4705 | 4700 | 520 |
| 312 | 20230727 | 134200 | 1431958495 | 4700 | 4690 | 4710 | 4680 | 7501 |
| 313 | 20230727 | 134100 | 1396820225 | 4690 | 4700 | 4700 | 4690 | 2865 |
| 314 | 20230727 | 134000 | 1383380385 | 4700 | 4700 | 4710 | 4700 | 1638 |
| 315 | 20230727 | 133900 | 1375678365 | 4700 | 4700 | 4700 | 4700 | 51 |
| 316 | 20230727 | 133800 | 1375438665 | 4700 | 4700 | 4700 | 4700 | 376 |
| 317 | 20230727 | 133700 | 1373671465 | 4700 | 4700 | 4700 | 4700 | 126 |
| 318 | 20230727 | 133600 | 1373079265 | 4700 | 4695 | 4700 | 4695 | 1500 |
| 319 | 20230727 | 133500 | 1366029545 | 4695 | 4695 | 4695 | 4695 | 1 |
| 320 | 20230727 | 133400 | 1366024850 | 4695 | 4695 | 4695 | 4695 | 1 |
| 321 | 20230727 | 133300 | 1366020155 | 4695 | 4695 | 4695 | 4695 | 1 |
| 322 | 20230727 | 133200 | 1366015460 | 4695 | 4695 | 4695 | 4695 | 1 |
| 323 | 20230727 | 133100 | 1366010765 | 4695 | 4695 | 4695 | 4695 | 356 |
| 324 | 20230727 | 133000 | 1364339345 | 4680 | 4680 | 4680 | 4680 | 80 |
| 325 | 20230727 | 132900 | 1363964945 | 4700 | 4700 | 4700 | 4700 | 1 |
| 326 | 20230727 | 132800 | 1363960245 | 4700 | 4685 | 4700 | 4680 | 301 |
| 327 | 20230727 | 132700 | 1362550550 | 4700 | 4700 | 4700 | 4700 | 1 |
| 328 | 20230727 | 132600 | 1362545850 | 4695 | 4700 | 4700 | 4695 | 11 |
| 329 | 20230727 | 132500 | 1362494200 | 4700 | 4700 | 4700 | 4700 | 50 |
| 330 | 20230727 | 132400 | 1362259200 | 4700 | 4700 | 4700 | 4690 | 868 |
| 331 | 20230727 | 132300 | 1358188260 | 4700 | 4700 | 4700 | 4700 | 1 |
| 332 | 20230727 | 132200 | 1358183560 | 4700 | 4700 | 4700 | 4700 | 1092 |
| 333 | 20230727 | 132100 | 1353051160 | 4700 | 4700 | 4700 | 4700 | 1 |
| 334 | 20230727 | 132000 | 1353046460 | 4700 | 4700 | 4700 | 4700 | 107 |
| 335 | 20230727 | 131900 | 1352543560 | 4700 | 4700 | 4700 | 4700 | 501 |
| 336 | 20230727 | 131800 | 1350188860 | 4700 | 4700 | 4700 | 4700 | 2 |
| 337 | 20230727 | 131700 | 1350179460 | 4705 | 4670 | 4705 | 4670 | 10002 |
| 338 | 20230727 | 131600 | 1303270160 | 4660 | 4660 | 4660 | 4660 | 140 |
| 339 | 20230727 | 131500 | 1302617760 | 4660 | 4660 | 4660 | 4660 | 10 |
| 340 | 20230727 | 131400 | 1302571160 | 4670 | 4660 | 4670 | 4660 | 501 |
| 341 | 20230727 | 131300 | 1300236490 | 4660 | 4660 | 4660 | 4660 | 100 |
| 342 | 20230727 | 131200 | 1299770490 | 4660 | 4660 | 4660 | 4660 | 0 |
| 343 | 20230727 | 131100 | 1299770490 | 4660 | 4670 | 4670 | 4660 | 602 |
| 344 | 20230727 | 131000 | 1296962160 | 4670 | 4675 | 4675 | 4670 | 151 |
| 345 | 20230727 | 130900 | 1296256540 | 4675 | 4675 | 4675 | 4675 | 10 |
| 346 | 20230727 | 130800 | 1296209790 | 4670 | 4675 | 4675 | 4670 | 361 |
| 347 | 20230727 | 130700 | 1294523670 | 4675 | 4675 | 4675 | 4675 | 0 |
| 348 | 20230727 | 130600 | 1294523670 | 4675 | 4675 | 4675 | 4675 | 1 |
| 349 | 20230727 | 130500 | 1294518995 | 4675 | 4675 | 4675 | 4675 | 0 |
| 350 | 20230727 | 130400 | 1294518995 | 4675 | 4675 | 4675 | 4675 | 213 |
| 351 | 20230727 | 130300 | 1293523220 | 4675 | 4675 | 4675 | 4675 | 0 |
| 352 | 20230727 | 130200 | 1293523220 | 4675 | 4670 | 4675 | 4670 | 600 |
| 353 | 20230727 | 130100 | 1290718720 | 4670 | 4680 | 4680 | 4665 | 2830 |
| 354 | 20230727 | 130000 | 1277515940 | 4685 | 4685 | 4685 | 4685 | 0 |
| 355 | 20230727 | 125900 | 1277515940 | 4685 | 4685 | 4685 | 4685 | 12 |
| 356 | 20230727 | 125800 | 1277459720 | 4690 | 4690 | 4690 | 4690 | 1 |
| 357 | 20230727 | 125700 | 1277455030 | 4680 | 4680 | 4680 | 4680 | 0 |
| 358 | 20230727 | 125600 | 1277455030 | 4680 | 4680 | 4680 | 4680 | 0 |
| 359 | 20230727 | 125500 | 1277455030 | 4680 | 4680 | 4680 | 4680 | 1133 |
| 360 | 20230727 | 125400 | 1272152590 | 4680 | 4680 | 4685 | 4680 | 1317 |
| 361 | 20230727 | 125300 | 1265987410 | 4675 | 4675 | 4675 | 4675 | 502 |
| 362 | 20230727 | 125200 | 1263640560 | 4680 | 4680 | 4680 | 4680 | 61 |
| 363 | 20230727 | 125100 | 1263355080 | 4680 | 4685 | 4685 | 4680 | 110 |
| 364 | 20230727 | 125000 | 1262840180 | 4685 | 4685 | 4685 | 4685 | 167 |
| 365 | 20230727 | 124900 | 1262057785 | 4690 | 4690 | 4690 | 4690 | 122 |
| 366 | 20230727 | 124800 | 1261485605 | 4690 | 4690 | 4690 | 4690 | 7 |
| 367 | 20230727 | 124700 | 1261452775 | 4695 | 4695 | 4695 | 4695 | 13 |
| 368 | 20230727 | 124600 | 1261391740 | 4695 | 4695 | 4695 | 4695 | 50 |
| 369 | 20230727 | 124500 | 1261156990 | 4695 | 4690 | 4695 | 4690 | 188 |
| 370 | 20230727 | 124400 | 1260275010 | 4690 | 4690 | 4690 | 4690 | 28 |
| 371 | 20230727 | 124300 | 1260143690 | 4690 | 4690 | 4690 | 4690 | 0 |
| 372 | 20230727 | 124200 | 1260143690 | 4690 | 4690 | 4690 | 4690 | 250 |
| 373 | 20230727 | 124100 | 1258971190 | 4690 | 4690 | 4690 | 4690 | 10 |
| 374 | 20230727 | 124000 | 1258924290 | 4690 | 4690 | 4690 | 4690 | 2 |
| 375 | 20230727 | 123900 | 1258914910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 376 | 20230727 | 123800 | 1258914910 | 4695 | 4695 | 4695 | 4695 | 1 |
| 377 | 20230727 | 123700 | 1258910215 | 4695 | 4695 | 4695 | 4695 | 39 |
| 378 | 20230727 | 123600 | 1258727110 | 4690 | 4690 | 4690 | 4690 | 20 |
| 379 | 20230727 | 123500 | 1258633310 | 4690 | 4690 | 4690 | 4690 | 20 |
| 380 | 20230727 | 123400 | 1258539510 | 4695 | 4695 | 4695 | 4695 | 1 |
| 381 | 20230727 | 123300 | 1258534815 | 4695 | 4680 | 4695 | 4680 | 1620 |
| 382 | 20230727 | 123200 | 1250934930 | 4695 | 4695 | 4695 | 4695 | 16 |
| 383 | 20230727 | 123100 | 1250859810 | 4690 | 4665 | 4695 | 4660 | 2000 |
| 384 | 20230727 | 123000 | 1241487255 | 4665 | 4665 | 4665 | 4665 | 0 |
| 385 | 20230727 | 122900 | 1241487255 | 4665 | 4655 | 4665 | 4655 | 374 |
| 386 | 20230727 | 122800 | 1239745155 | 4650 | 4645 | 4650 | 4645 | 81 |
| 387 | 20230727 | 122700 | 1239368860 | 4645 | 4650 | 4650 | 4645 | 375 |
| 388 | 20230727 | 122600 | 1237626110 | 4650 | 4650 | 4650 | 4650 | 260 |
| 389 | 20230727 | 122500 | 1236417110 | 4650 | 4650 | 4650 | 4650 | 43 |
| 390 | 20230727 | 122400 | 1236217160 | 4650 | 4650 | 4650 | 4650 | 100 |
| 391 | 20230727 | 122300 | 1235752160 | 4650 | 4660 | 4660 | 4650 | 96 |
| 392 | 20230727 | 122200 | 1235304900 | 4650 | 4650 | 4650 | 4650 | 45 |
| 393 | 20230727 | 122100 | 1235095650 | 4650 | 4650 | 4650 | 4650 | 510 |
| 394 | 20230727 | 122000 | 1232724150 | 4655 | 4655 | 4655 | 4655 | 0 |
| 395 | 20230727 | 121900 | 1232724150 | 4655 | 4665 | 4665 | 4655 | 1878 |
| 396 | 20230727 | 121800 | 1223979085 | 4670 | 4665 | 4670 | 4665 | 2 |
| 397 | 20230727 | 121700 | 1223969750 | 4665 | 4665 | 4665 | 4665 | 35 |
| 398 | 20230727 | 121600 | 1223806475 | 4665 | 4665 | 4665 | 4665 | 0 |
| 399 | 20230727 | 121500 | 1223806475 | 4665 | 4665 | 4675 | 4665 | 586 |
| 400 | 20230727 | 121400 | 1221072685 | 4680 | 4680 | 4680 | 4680 | 0 |
| 401 | 20230727 | 121300 | 1221072685 | 4680 | 4665 | 4680 | 4665 | 311 |
| 402 | 20230727 | 121200 | 1219621855 | 4685 | 4685 | 4685 | 4685 | 1 |
| 403 | 20230727 | 121100 | 1219617170 | 4685 | 4685 | 4685 | 4685 | 1 |
| 404 | 20230727 | 121000 | 1219612485 | 4665 | 4670 | 4670 | 4665 | 345 |
| 405 | 20230727 | 120900 | 1218002510 | 4695 | 4695 | 4695 | 4695 | 60 |
| 406 | 20230727 | 120800 | 1217720810 | 4695 | 4695 | 4695 | 4695 | 1005 |
| 407 | 20230727 | 120700 | 1213002335 | 4695 | 4695 | 4695 | 4695 | 30 |
| 408 | 20230727 | 120600 | 1212861485 | 4700 | 4700 | 4700 | 4700 | 14 |
| 409 | 20230727 | 120500 | 1212795685 | 4660 | 4685 | 4685 | 4660 | 1591 |
| 410 | 20230727 | 120400 | 1205358050 | 4680 | 4680 | 4685 | 4680 | 533 |
| 411 | 20230727 | 120300 | 1202863450 | 4685 | 4685 | 4685 | 4680 | 712 |
| 412 | 20230727 | 120200 | 1199527840 | 4695 | 4695 | 4695 | 4695 | 0 |
| 413 | 20230727 | 120100 | 1199527840 | 4695 | 4695 | 4695 | 4695 | 204 |
| 414 | 20230727 | 120000 | 1198570060 | 4685 | 4685 | 4685 | 4685 | 2 |
| 415 | 20230727 | 115900 | 1198560690 | 4685 | 4685 | 4685 | 4685 | 22 |
| 416 | 20230727 | 115800 | 1198457620 | 4690 | 4690 | 4690 | 4690 | 36 |
| 417 | 20230727 | 115700 | 1198288780 | 4690 | 4695 | 4710 | 4685 | 96 |
| 418 | 20230727 | 115600 | 1197838390 | 4700 | 4700 | 4700 | 4700 | 18 |
| 419 | 20230727 | 115500 | 1197753790 | 4695 | 4700 | 4700 | 4695 | 24 |
| 420 | 20230727 | 115400 | 1197641105 | 4695 | 4695 | 4695 | 4690 | 1024 |
| 421 | 20230727 | 115300 | 1192838425 | 4695 | 4695 | 4695 | 4695 | 10 |
| 422 | 20230727 | 115200 | 1192791475 | 4695 | 4685 | 4695 | 4685 | 42 |
| 423 | 20230727 | 115100 | 1192594465 | 4685 | 4685 | 4685 | 4685 | 1196 |
| 424 | 20230727 | 115000 | 1186991205 | 4700 | 4705 | 4705 | 4700 | 106 |
| 425 | 20230727 | 114900 | 1186492505 | 4710 | 4705 | 4710 | 4705 | 81 |
| 426 | 20230727 | 114800 | 1186111395 | 4705 | 4705 | 4705 | 4705 | 0 |
| 427 | 20230727 | 114700 | 1186111395 | 4705 | 4700 | 4705 | 4690 | 1816 |
| 428 | 20230727 | 114600 | 1177580180 | 4685 | 4685 | 4695 | 4685 | 425 |
| 429 | 20230727 | 114500 | 1175588815 | 4700 | 4695 | 4700 | 4695 | 305 |
| 430 | 20230727 | 114400 | 1174155430 | 4700 | 4685 | 4700 | 4680 | 31 |
| 431 | 20230727 | 114300 | 1174010325 | 4680 | 4695 | 4695 | 4680 | 1213 |
| 432 | 20230727 | 114200 | 1168324170 | 4690 | 4690 | 4690 | 4690 | 47 |
| 433 | 20230727 | 114100 | 1168103740 | 4690 | 4690 | 4690 | 4690 | 1 |
| 434 | 20230727 | 114000 | 1168099050 | 4695 | 4695 | 4695 | 4695 | 0 |
| 435 | 20230727 | 113900 | 1168099050 | 4695 | 4695 | 4695 | 4695 | 21 |
| 436 | 20230727 | 113800 | 1168000455 | 4695 | 4695 | 4695 | 4695 | 89 |
| 437 | 20230727 | 113700 | 1167582600 | 4695 | 4695 | 4695 | 4695 | 0 |
| 438 | 20230727 | 113600 | 1167582600 | 4695 | 4695 | 4695 | 4695 | 100 |
| 439 | 20230727 | 113500 | 1167113100 | 4695 | 4695 | 4695 | 4695 | 0 |
| 440 | 20230727 | 113400 | 1167113100 | 4695 | 4700 | 4700 | 4695 | 25 |
| 441 | 20230727 | 113300 | 1166995720 | 4695 | 4690 | 4700 | 4690 | 60 |
| 442 | 20230727 | 113200 | 1166714300 | 4695 | 4695 | 4695 | 4695 | 23 |
| 443 | 20230727 | 113100 | 1166606315 | 4700 | 4695 | 4700 | 4695 | 123 |
| 444 | 20230727 | 113000 | 1166028825 | 4695 | 4695 | 4695 | 4695 | 2320 |
| 445 | 20230727 | 112900 | 1155136425 | 4700 | 4700 | 4700 | 4695 | 229 |
| 446 | 20230727 | 112800 | 1154060145 | 4700 | 4700 | 4700 | 4700 | 25 |
| 447 | 20230727 | 112700 | 1153942645 | 4710 | 4705 | 4710 | 4700 | 370 |
| 448 | 20230727 | 112600 | 1152202680 | 4720 | 4710 | 4720 | 4710 | 20 |
| 449 | 20230727 | 112500 | 1152108300 | 4705 | 4705 | 4705 | 4705 | 101 |
| 450 | 20230727 | 112400 | 1151633095 | 4705 | 4705 | 4705 | 4700 | 548 |
| 451 | 20230727 | 112300 | 1149056100 | 4705 | 4705 | 4705 | 4705 | 449 |
| 452 | 20230727 | 112200 | 1146943555 | 4705 | 4705 | 4705 | 4705 | 407 |
| 453 | 20230727 | 112100 | 1145028620 | 4705 | 4710 | 4710 | 4705 | 714 |
| 454 | 20230727 | 112000 | 1141665800 | 4710 | 4710 | 4710 | 4710 | 3 |
| 455 | 20230727 | 111900 | 1141651670 | 4710 | 4725 | 4725 | 4710 | 1420 |
| 456 | 20230727 | 111800 | 1134962010 | 4720 | 4720 | 4720 | 4720 | 23 |
| 457 | 20230727 | 111700 | 1134853450 | 4720 | 4720 | 4720 | 4720 | 86 |
| 458 | 20230727 | 111600 | 1134447530 | 4720 | 4715 | 4720 | 4715 | 36 |
| 459 | 20230727 | 111500 | 1134277730 | 4715 | 4720 | 4720 | 4715 | 2053 |
| 460 | 20230727 | 111400 | 1124597735 | 4720 | 4720 | 4720 | 4720 | 37 |
| 461 | 20230727 | 111300 | 1124423095 | 4720 | 4720 | 4720 | 4720 | 51 |
| 462 | 20230727 | 111200 | 1124182375 | 4725 | 4720 | 4725 | 4720 | 1545 |
| 463 | 20230727 | 111100 | 1116889820 | 4725 | 4720 | 4725 | 4720 | 334 |
| 464 | 20230727 | 111000 | 1115313220 | 4720 | 4725 | 4725 | 4720 | 64 |
| 465 | 20230727 | 110900 | 1115010940 | 4725 | 4720 | 4725 | 4720 | 40 |
| 466 | 20230727 | 110800 | 1114822055 | 4720 | 4720 | 4725 | 4720 | 174 |
| 467 | 20230727 | 110700 | 1114000195 | 4720 | 4720 | 4725 | 4720 | 368 |
| 468 | 20230727 | 110600 | 1112262975 | 4725 | 4725 | 4725 | 4725 | 538 |
| 469 | 20230727 | 110500 | 1109720925 | 4725 | 4730 | 4730 | 4725 | 103 |
| 470 | 20230727 | 110400 | 1109234000 | 4730 | 4725 | 4730 | 4725 | 731 |
| 471 | 20230727 | 110300 | 1105778925 | 4725 | 4730 | 4730 | 4725 | 14 |
| 472 | 20230727 | 110200 | 1105712770 | 4725 | 4730 | 4730 | 4725 | 199 |
| 473 | 20230727 | 110100 | 1104771995 | 4725 | 4725 | 4725 | 4725 | 23 |
| 474 | 20230727 | 110000 | 1104663320 | 4730 | 4730 | 4730 | 4730 | 774 |
| 475 | 20230727 | 105900 | 1101002300 | 4730 | 4730 | 4730 | 4730 | 317 |
| 476 | 20230727 | 105800 | 1099502890 | 4730 | 4730 | 4730 | 4730 | 25 |
| 477 | 20230727 | 105700 | 1099384640 | 4730 | 4730 | 4730 | 4730 | 0 |
| 478 | 20230727 | 105600 | 1099384640 | 4730 | 4730 | 4735 | 4730 | 63 |
| 479 | 20230727 | 105500 | 1099086640 | 4730 | 4725 | 4730 | 4725 | 1921 |
| 480 | 20230727 | 105400 | 1090000320 | 4725 | 4720 | 4725 | 4720 | 22 |
| 481 | 20230727 | 105300 | 1089896375 | 4730 | 4725 | 4730 | 4725 | 10 |
| 482 | 20230727 | 105200 | 1089849095 | 4725 | 4730 | 4730 | 4725 | 23 |
| 483 | 20230727 | 105100 | 1089740405 | 4730 | 4725 | 4730 | 4725 | 25 |
| 484 | 20230727 | 105000 | 1089622270 | 4730 | 4730 | 4730 | 4730 | 150 |
| 485 | 20230727 | 104900 | 1088912770 | 4730 | 4730 | 4730 | 4725 | 246 |
| 486 | 20230727 | 104800 | 1087749310 | 4730 | 4730 | 4730 | 4730 | 36 |
| 487 | 20230727 | 104700 | 1087579030 | 4730 | 4720 | 4730 | 4720 | 200 |
| 488 | 20230727 | 104600 | 1086634865 | 4720 | 4725 | 4725 | 4720 | 150 |
| 489 | 20230727 | 104500 | 1085926315 | 4720 | 4720 | 4720 | 4720 | 24 |
| 490 | 20230727 | 104400 | 1085813035 | 4730 | 4730 | 4730 | 4725 | 557 |
| 491 | 20230727 | 104300 | 1083178580 | 4730 | 4735 | 4735 | 4730 | 270 |
| 492 | 20230727 | 104200 | 1081900250 | 4730 | 4735 | 4735 | 4730 | 1229 |
| 493 | 20230727 | 104100 | 1076081510 | 4735 | 4725 | 4735 | 4725 | 1905 |
| 494 | 20230727 | 104000 | 1067079185 | 4725 | 4720 | 4725 | 4720 | 1266 |
| 495 | 20230727 | 103900 | 1061103610 | 4720 | 4725 | 4725 | 4720 | 201 |
| 496 | 20230727 | 103800 | 1060154885 | 4725 | 4730 | 4740 | 4725 | 2721 |
| 497 | 20230727 | 103700 | 1047289745 | 4740 | 4740 | 4740 | 4735 | 241 |
| 498 | 20230727 | 103600 | 1046147570 | 4740 | 4740 | 4740 | 4730 | 118 |
| 499 | 20230727 | 103500 | 1045588730 | 4730 | 4745 | 4745 | 4730 | 186 |
| 500 | 20230727 | 103400 | 1044708085 | 4745 | 4735 | 4745 | 4730 | 347 |
| 501 | 20230727 | 103300 | 1043065430 | 4730 | 4740 | 4745 | 4730 | 185 |
| 502 | 20230727 | 103200 | 1042188930 | 4745 | 4745 | 4745 | 4745 | 114 |
| 503 | 20230727 | 103100 | 1041648000 | 4745 | 4730 | 4745 | 4725 | 4711 |
| 504 | 20230727 | 103000 | 1019348275 | 4730 | 4730 | 4730 | 4730 | 510 |
| 505 | 20230727 | 102900 | 1016935975 | 4735 | 4740 | 4740 | 4735 | 72 |
| 506 | 20230727 | 102800 | 1016594795 | 4735 | 4715 | 4735 | 4715 | 1605 |
| 507 | 20230727 | 102700 | 1009001015 | 4730 | 4730 | 4730 | 4730 | 1501 |
| 508 | 20230727 | 102600 | 1001901285 | 4730 | 4720 | 4730 | 4710 | 3260 |
| 509 | 20230727 | 102500 | 986491695 | 4710 | 4710 | 4720 | 4705 | 3035 |
| 510 | 20230727 | 102400 | 972177420 | 4715 | 4685 | 4715 | 4685 | 10261 |
| 511 | 20230727 | 102300 | 923986475 | 4690 | 4685 | 4690 | 4685 | 479 |
| 512 | 20230727 | 102200 | 921740215 | 4685 | 4690 | 4690 | 4685 | 173 |
| 513 | 20230727 | 102100 | 920929215 | 4690 | 4665 | 4690 | 4665 | 10322 |
| 514 | 20230727 | 102000 | 872626495 | 4660 | 4665 | 4665 | 4660 | 447 |
| 515 | 20230727 | 101900 | 870543455 | 4660 | 4660 | 4660 | 4660 | 388 |
| 516 | 20230727 | 101800 | 868735375 | 4660 | 4660 | 4660 | 4660 | 44 |
| 517 | 20230727 | 101700 | 868530335 | 4665 | 4670 | 4670 | 4665 | 1463 |
| 518 | 20230727 | 101600 | 861698150 | 4670 | 4675 | 4675 | 4670 | 902 |
| 519 | 20230727 | 101500 | 857481415 | 4675 | 4650 | 4675 | 4650 | 4909 |
| 520 | 20230727 | 101400 | 834580425 | 4660 | 4660 | 4660 | 4660 | 3 |
| 521 | 20230727 | 101300 | 834566445 | 4630 | 4660 | 4665 | 4630 | 5268 |
| 522 | 20230727 | 101200 | 810035385 | 4660 | 4640 | 4660 | 4630 | 9851 |
| 523 | 20230727 | 101100 | 764207205 | 4640 | 4630 | 4640 | 4630 | 671 |
| 524 | 20230727 | 101000 | 761094870 | 4630 | 4630 | 4630 | 4630 | 504 |
| 525 | 20230727 | 100900 | 758761350 | 4630 | 4640 | 4640 | 4630 | 199 |
| 526 | 20230727 | 100800 | 757839630 | 4635 | 4635 | 4635 | 4635 | 21 |
| 527 | 20230727 | 100700 | 757742295 | 4635 | 4630 | 4640 | 4630 | 27 |
| 528 | 20230727 | 100600 | 757617225 | 4630 | 4635 | 4635 | 4630 | 198 |
| 529 | 20230727 | 100500 | 756699975 | 4640 | 4640 | 4640 | 4640 | 1 |
| 530 | 20230727 | 100400 | 756695335 | 4640 | 4635 | 4640 | 4635 | 137 |
| 531 | 20230727 | 100300 | 756059770 | 4645 | 4645 | 4645 | 4645 | 421 |
| 532 | 20230727 | 100200 | 754104225 | 4625 | 4625 | 4625 | 4625 | 607 |
| 533 | 20230727 | 100100 | 751296850 | 4650 | 4645 | 4650 | 4645 | 650 |
| 534 | 20230727 | 100000 | 748274385 | 4620 | 4640 | 4640 | 4620 | 2023 |
| 535 | 20230727 | 095900 | 738916045 | 4650 | 4650 | 4650 | 4650 | 699 |
| 536 | 20230727 | 095800 | 735665695 | 4640 | 4650 | 4650 | 4640 | 4273 |
| 537 | 20230727 | 095700 | 715838025 | 4635 | 4650 | 4650 | 4635 | 545 |
| 538 | 20230727 | 095600 | 713311200 | 4655 | 4640 | 4655 | 4640 | 3197 |
| 539 | 20230727 | 095500 | 698449675 | 4640 | 4645 | 4645 | 4640 | 373 |
| 540 | 20230727 | 095400 | 696717210 | 4650 | 4630 | 4650 | 4630 | 60 |
| 541 | 20230727 | 095300 | 696438410 | 4630 | 4650 | 4650 | 4630 | 400 |
| 542 | 20230727 | 095200 | 694582255 | 4655 | 4640 | 4655 | 4640 | 4173 |
| 543 | 20230727 | 095100 | 675178100 | 4640 | 4625 | 4650 | 4625 | 5600 |
| 544 | 20230727 | 095000 | 649211795 | 4630 | 4625 | 4630 | 4625 | 340 |
| 545 | 20230727 | 094900 | 647639290 | 4625 | 4625 | 4625 | 4625 | 900 |
| 546 | 20230727 | 094800 | 643476790 | 4625 | 4630 | 4635 | 4620 | 5232 |
| 547 | 20230727 | 094700 | 619244455 | 4635 | 4625 | 4640 | 4625 | 2092 |
| 548 | 20230727 | 094600 | 609548560 | 4625 | 4625 | 4625 | 4625 | 231 |
| 549 | 20230727 | 094500 | 608480185 | 4630 | 4635 | 4635 | 4630 | 162 |
| 550 | 20230727 | 094400 | 607730070 | 4635 | 4630 | 4635 | 4630 | 59 |
| 551 | 20230727 | 094300 | 607456725 | 4640 | 4635 | 4640 | 4635 | 130 |
| 552 | 20230727 | 094200 | 606854075 | 4625 | 4625 | 4625 | 4625 | 273 |
| 553 | 20230727 | 094100 | 605591450 | 4625 | 4635 | 4635 | 4625 | 1312 |
| 554 | 20230727 | 094000 | 599520400 | 4630 | 4640 | 4640 | 4630 | 1816 |
| 555 | 20230727 | 093900 | 591099400 | 4645 | 4650 | 4650 | 4640 | 3009 |
| 556 | 20230727 | 093800 | 577118765 | 4655 | 4655 | 4655 | 4655 | 2 |
| 557 | 20230727 | 093700 | 577109455 | 4650 | 4650 | 4655 | 4650 | 464 |
| 558 | 20230727 | 093600 | 574950725 | 4655 | 4650 | 4655 | 4645 | 430 |
| 559 | 20230727 | 093500 | 572951470 | 4650 | 4655 | 4655 | 4650 | 454 |
| 560 | 20230727 | 093400 | 570840365 | 4650 | 4650 | 4650 | 4645 | 809 |
| 561 | 20230727 | 093300 | 567079015 | 4650 | 4650 | 4650 | 4650 | 23 |
| 562 | 20230727 | 093200 | 566972065 | 4655 | 4645 | 4655 | 4645 | 1524 |
| 563 | 20230727 | 093100 | 559879335 | 4655 | 4650 | 4655 | 4635 | 115 |
| 564 | 20230727 | 093000 | 559346215 | 4655 | 4655 | 4655 | 4655 | 235 |
| 565 | 20230727 | 092900 | 558252290 | 4635 | 4655 | 4655 | 4635 | 4676 |
| 566 | 20230727 | 092800 | 536516680 | 4660 | 4655 | 4665 | 4655 | 397 |
| 567 | 20230727 | 092700 | 534665525 | 4655 | 4660 | 4660 | 4655 | 664 |
| 568 | 20230727 | 092600 | 531574595 | 4655 | 4665 | 4665 | 4655 | 54 |
| 569 | 20230727 | 092500 | 531323175 | 4655 | 4665 | 4670 | 4655 | 2050 |
| 570 | 20230727 | 092400 | 521773835 | 4665 | 4670 | 4670 | 4665 | 222 |
| 571 | 20230727 | 092300 | 520738125 | 4670 | 4670 | 4680 | 4650 | 1532 |
| 572 | 20230727 | 092200 | 513580040 | 4670 | 4675 | 4680 | 4650 | 3224 |
| 573 | 20230727 | 092100 | 498530785 | 4670 | 4650 | 4675 | 4650 | 4336 |
| 574 | 20230727 | 092000 | 478304060 | 4650 | 4645 | 4650 | 4645 | 1105 |
| 575 | 20230727 | 091900 | 473167935 | 4645 | 4640 | 4650 | 4640 | 237 |
| 576 | 20230727 | 091800 | 472066365 | 4625 | 4640 | 4650 | 4625 | 3885 |
| 577 | 20230727 | 091700 | 454032345 | 4635 | 4630 | 4635 | 4625 | 452 |
| 578 | 20230727 | 091600 | 451938980 | 4620 | 4640 | 4640 | 4570 | 11579 |
| 579 | 20230727 | 091500 | 398514420 | 4640 | 4645 | 4655 | 4640 | 2075 |
| 580 | 20230727 | 091400 | 388878660 | 4645 | 4660 | 4660 | 4640 | 4733 |
| 581 | 20230727 | 091300 | 366886430 | 4660 | 4655 | 4660 | 4655 | 2029 |
| 582 | 20230727 | 091200 | 357438435 | 4660 | 4660 | 4670 | 4640 | 3075 |
| 583 | 20230727 | 091100 | 343144580 | 4665 | 4645 | 4665 | 4640 | 2631 |
| 584 | 20230727 | 091000 | 330917210 | 4645 | 4620 | 4645 | 4620 | 1120 |
| 585 | 20230727 | 090900 | 325731020 | 4620 | 4605 | 4620 | 4605 | 1932 |
| 586 | 20230727 | 090800 | 316832180 | 4605 | 4620 | 4625 | 4605 | 682 |
| 587 | 20230727 | 090700 | 313683790 | 4625 | 4635 | 4650 | 4625 | 11016 |
| 588 | 20230727 | 090600 | 262574860 | 4630 | 4635 | 4640 | 4625 | 5284 |
| 589 | 20230727 | 090500 | 238120755 | 4640 | 4600 | 4640 | 4600 | 11735 |
| 590 | 20230727 | 090400 | 183981400 | 4580 | 4610 | 4610 | 4570 | 1687 |
| 591 | 20230727 | 090300 | 176261280 | 4600 | 4585 | 4605 | 4565 | 14213 |
| 592 | 20230727 | 090200 | 110919975 | 4585 | 4555 | 4585 | 4545 | 2913 |
| 593 | 20230727 | 090100 | 97605675 | 4555 | 4520 | 4555 | 4515 | 4656 |
| 594 | 20230727 | 090000 | 76503710 | 4520 | 4495 | 4520 | 4485 | 17019 |